Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.18 | 35.52 | 32.76 | 32.84 | 404,477 | -2.39(-6.78%) |
Mar 30, 2022 | 37.09 | 37.32 | 35.20 | 35.23 | 233,502 | -2.01(-5.40%) |
Mar 29, 2022 | 35.16 | 37.52 | 35.16 | 37.24 | 372,295 | +2.76(+8.02%) |
Mar 28, 2022 | 34.47 | 35.50 | 34.06 | 34.48 | 265,055 | -0.13(-0.37%) |
Mar 25, 2022 | 35.43 | 35.56 | 34.29 | 34.61 | 229,492 | -0.58(-1.66%) |
Mar 24, 2022 | 35.89 | 36.50 | 34.89 | 35.19 | 168,521 | -0.43(-1.20%) |
Mar 23, 2022 | 35.25 | 37.19 | 35.25 | 35.62 | 209,833 | -0.23(-0.64%) |
Mar 22, 2022 | 35.00 | 36.40 | 34.42 | 35.85 | 296,200 | +1.30(+3.76%) |
Mar 21, 2022 | 34.98 | 35.59 | 34.18 | 34.55 | 236,833 | -0.44(-1.25%) |
Mar 18, 2022 | 34.64 | 35.29 | 34.50 | 34.98 | 327,402 | +0.01(+0.03%) |
Mar 17, 2022 | 33.22 | 35.14 | 32.53 | 34.97 | 268,503 | +0.93(+2.74%) |
Mar 16, 2022 | 32.11 | 34.13 | 32.10 | 34.04 | 370,758 | +2.26(+7.11%) |
Mar 15, 2022 | 32.24 | 32.79 | 31.17 | 31.78 | 325,966 | -0.34(-1.05%) |
Mar 14, 2022 | 38.76 | 39.14 | 31.75 | 32.12 | 764,621 | -6.52(-16.87%) |
Mar 11, 2022 | 40.28 | 42.49 | 38.12 | 38.64 | 1,581,529 | -2.87(-6.92%) |
Mar 10, 2022 | 33.69 | 44.01 | 33.49 | 41.51 | 3,749,309 | +9.92(+31.39%) |
Mar 09, 2022 | 26.74 | 31.83 | 26.08 | 31.60 | 964,195 | +6.46(+25.70%) |
Mar 08, 2022 | 24.31 | 25.86 | 24.00 | 25.14 | 395,217 | +0.82(+3.38%) |
Mar 07, 2022 | 24.52 | 25.24 | 24.14 | 24.31 | 274,557 | -0.14(-0.57%) |
Mar 04, 2022 | 25.81 | 26.04 | 23.92 | 24.45 | 351,905 | -1.77(-6.76%) |
Mar 03, 2022 | 26.98 | 27.86 | 26.01 | 26.23 | 272,939 | -0.73(-2.70%) |
Mar 02, 2022 | 26.18 | 27.76 | 25.69 | 26.95 | 394,969 | +1.01(+3.88%) |
Mar 01, 2022 | 29.00 | 29.29 | 25.74 | 25.95 | 469,762 | -3.21(-11.01%) |
Feb 28, 2022 | 28.67 | 29.56 | 28.58 | 29.16 | 309,171 | -0.14(-0.47%) |
Feb 25, 2022 | 29.90 | 29.87 | 28.86 | 29.30 | 148,859 | -0.51(-1.72%) |
Feb 24, 2022 | 29.10 | 29.91 | 28.32 | 29.81 | 389,524 | -0.49(-1.63%) |
Feb 23, 2022 | 30.98 | 31.49 | 30.20 | 30.30 | 229,595 | -0.39(-1.26%) |
Feb 22, 2022 | 29.50 | 31.60 | 29.39 | 30.69 | 330,180 | +0.89(+2.98%) |
Feb 18, 2022 | 29.80 | 0 | -1.42(-4.56%) | |||
Feb 17, 2022 | 32.84 | 32.84 | 31.05 | 31.22 | 283,584 | -1.64(-4.99%) |
Feb 16, 2022 | 33.36 | 33.96 | 32.67 | 32.86 | 392,023 | -0.67(-2.00%) |
Feb 15, 2022 | 31.81 | 33.59 | 31.81 | 33.53 | 268,937 | +1.99(+6.30%) |
Feb 14, 2022 | 28.40 | 31.80 | 28.37 | 31.55 | 527,741 | +3.22(+11.37%) |
Feb 11, 2022 | 28.02 | 29.10 | 28.02 | 28.33 | 324,132 | +0.22(+0.77%) |
Feb 10, 2022 | 28.54 | 29.75 | 27.97 | 28.11 | 358,679 | -1.23(-4.18%) |
Feb 09, 2022 | 27.81 | 29.34 | 27.16 | 29.34 | 405,530 | +2.15(+7.92%) |
Feb 08, 2022 | 26.51 | 27.43 | 26.51 | 27.18 | 259,693 | +0.59(+2.23%) |
Feb 07, 2022 | 27.64 | 28.05 | 26.50 | 26.59 | 251,180 | -0.88(-3.20%) |
Feb 04, 2022 | 26.95 | 27.75 | 26.48 | 27.47 | 371,042 | +0.32(+1.16%) |
Feb 03, 2022 | 28.08 | 27.05 | 27.15 | 456,776 | -1.68(-5.83%) | |
Feb 02, 2022 | 29.90 | 30.19 | 28.64 | 28.83 | 403,691 | -0.82(-2.77%) |
Feb 01, 2022 | 30.31 | 30.85 | 29.40 | 29.65 | 250,543 | -0.38(-1.25%) |
Jan 31, 2022 | 28.38 | 30.03 | 226,482 | +1.36(+4.76%) | ||
Jan 28, 2022 | 28.23 | 28.66 | 27.18 | 28.66 | 237,044 | +0.63(+2.26%) |
Jan 27, 2022 | 29.63 | 29.99 | 27.78 | 28.03 | 144,818 | -1.15(-3.93%) |
Jan 26, 2022 | 30.42 | 31.20 | 29.03 | 29.18 | 139,915 | -0.46(-1.57%) |
Jan 25, 2022 | 28.88 | 30.17 | 28.80 | 29.64 | 181,353 | -0.21(-0.69%) |
Jan 24, 2022 | 28.72 | 30.03 | 27.55 | 29.85 | 245,300 | +0.46(+1.58%) |
Jan 21, 2022 | 29.30 | 30.63 | 29.08 | 29.38 | 206,233 | -0.36(-1.20%) |
Jan 20, 2022 | 30.70 | 31.28 | 29.61 | 29.74 | 132,963 | -0.62(-2.05%) |
Jan 19, 2022 | 31.06 | 31.14 | 30.22 | 30.36 | 179,318 | -0.76(-2.44%) |
Jan 18, 2022 | 30.87 | 31.70 | 30.49 | 31.12 | 165,685 | -0.47(-1.50%) |
Jan 14, 2022 | 31.60 | 0 | +1.31(+4.34%) | |||
Jan 13, 2022 | 35.37 | 36.04 | 30.14 | 30.28 | 439,715 | -5.09(-14.39%) |
Jan 12, 2022 | 30.96 | 35.73 | 30.96 | 35.37 | 795,377 | +4.68(+15.26%) |
Jan 11, 2022 | 29.95 | 31.06 | 29.82 | 30.69 | 157,954 | +0.75(+2.51%) |
Jan 10, 2022 | 29.48 | 29.94 | 28.51 | 29.94 | 103,587 | +0.04(+0.13%) |
Jan 07, 2022 | 30.63 | 31.30 | 29.81 | 29.90 | 179,647 | -0.68(-2.23%) |
Jan 06, 2022 | 29.58 | 31.30 | 29.58 | 30.58 | 172,937 | +0.90(+3.03%) |
Jan 05, 2022 | 30.92 | 31.33 | 29.55 | 29.68 | 130,353 | -1.34(-4.33%) |
Jan 04, 2022 | 31.38 | 31.64 | 30.86 | 31.02 | 311,756 | -0.06(-0.19%) |